Ping An Insurance historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	43.800	44.150	41.900	44.100	34.953	53,548,573
2022-11-16	44.500	44.500	43.500	44.450	35.230	64,946,586
2022-11-15	42.500	44.200	42.000	44.150	34.993	77,359,850
2022-11-14	42.900	42.950	41.100	41.900	33.209	96,173,258
2022-11-11	37.000	39.450	36.600	39.450	31.268	70,560,459
2022-11-10	34.750	34.900	34.350	34.750	27.542	22,335,655
2022-11-09	35.850	36.450	35.050	35.450	28.097	31,787,862
2022-11-08	37.000	37.000	35.800	36.100	28.612	37,535,697
2022-11-07	34.700	37.050	34.450	36.800	29.167	71,677,727
2022-11-04	32.100	35.050	32.100	34.650	27.463	72,105,351
2022-11-03	32.750	33.000	31.700	31.900	25.284	31,288,109
2022-11-02	32.550	33.500	32.050	33.300	26.393	33,452,365
2022-11-01	31.800	33.150	31.400	32.850	26.036	62,705,403
2022-10-31	32.300	33.000	31.300	31.400	24.887	49,959,994
2022-10-28	33.750	34.200	32.300	32.450	25.719	42,848,969
2022-10-27	34.000	35.050	33.550	33.700	26.710	38,568,141
2022-10-26	32.300	34.000	32.300	33.500	26.552	44,227,175
2022-10-25	32.300	33.650	32.000	33.050	26.195	46,845,309
2022-10-24	36.000	36.250	32.550	32.750	25.957	72,228,174
2022-10-21	37.300	37.300	36.500	36.800	29.167	19,128,837
2022-10-20	37.000	37.400	36.500	37.300	29.563	26,865,575
2022-10-19	38.100	38.700	37.300	37.350	29.603	17,576,844
2022-10-18	38.650	38.850	37.400	38.500	30.515	22,923,218
2022-10-17	37.950	38.600	37.350	38.250	30.316	25,599,119
2022-10-14	38.700	39.700	37.950	38.150	30.237	29,315,892
2022-10-13	38.850	38.900	37.950	38.000	30.118	22,730,579
2022-10-12	38.650	39.650	38.100	38.850	30.792	32,105,758
2022-10-11	39.650	39.650	38.250	38.350	30.396	25,947,121
2022-10-10	39.550	40.200	39.200	39.350	31.188	24,049,836
2022-10-07	40.450	40.700	40.050	40.150	31.822	11,025,996
2022-10-06	41.150	41.600	40.750	40.900	32.417	11,944,573
2022-10-05	39.250	41.550	39.000	41.100	32.575	55,608,848
2022-10-03	39.200	39.350	37.000	37.500	29.722	37,985,312
2022-09-30	38.800	39.850	38.650	39.200	31.069	35,930,029
2022-09-29	39.700	40.200	37.750	38.350	30.396	44,690,921
2022-09-28	40.700	40.800	39.000	39.000	30.911	44,766,649
2022-09-27	41.150	41.700	40.550	40.700	32.258	32,484,857
2022-09-26	41.800	42.600	41.000	41.550	32.932	28,499,454
2022-09-23	41.750	43.000	41.700	42.000	33.289	23,003,436
2022-09-22	41.650	42.250	41.400	42.000	33.289	35,529,568
2022-09-21	43.500	43.600	42.600	42.750	33.883	30,873,333
2022-09-20	44.600	44.750	43.300	44.050	34.913	25,955,577
2022-09-19	45.500	45.850	44.700	45.000	34.825	22,516,548
2022-09-16	45.950	46.450	45.400	45.750	35.405	22,728,781
2022-09-15	45.900	47.400	45.850	46.550	36.024	18,505,028
2022-09-14	46.550	46.900	45.900	45.900	35.521	22,087,964
2022-09-13	47.500	48.350	47.150	47.500	36.759	25,007,068
2022-09-09	45.250	47.850	45.250	47.500	36.759	34,151,561
2022-09-08	45.850	45.950	45.100	45.100	34.902	17,149,035
2022-09-07	45.050	45.900	45.000	45.600	35.289	16,040,526
2022-09-06	45.600	46.650	45.350	45.700	35.366	18,302,172
2022-09-05	45.400	45.900	45.000	45.450	35.173	14,836,866
2022-09-02	45.950	46.450	45.550	45.700	35.366	18,347,638
2022-09-01	45.800	46.600	45.600	46.050	35.637	18,374,320
2022-08-31	45.250	47.200	45.050	46.350	35.869	28,578,964
2022-08-30	46.100	46.300	45.400	45.950	35.560	21,896,807
2022-08-29	46.050	46.500	45.550	46.350	35.869	22,299,551
2022-08-26	46.400	46.650	45.550	46.650	36.101	35,911,718
2022-08-25	44.000	46.700	44.000	46.400	35.908	45,523,861
2022-08-24	43.550	44.800	43.550	44.050	34.089	47,247,626

← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	1.1335 HKD
2026-06-02	2.0113 HKD
2025-09-10	1.0405 HKD
2025-05-15	1.7627 HKD
2024-09-04	1.0205 HKD
2024-06-07	1.6468 HKD
2023-09-11	1.0135 HKD
2023-06-14	1.7003 HKD
2022-09-20	1.0621 HKD
2022-06-01	1.8034 HKD
2021-09-28	1.0568 HKD
2021-04-22	1.6706 HKD
2020-09-16	0.8964 HKD
2020-05-08	1.4223 HKD
2019-09-04	0.8379 HKD
2019-05-23	1.2841 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.